Options Chain for CAMDEN NATL CORP COM (CAC) - $40.37 as of 9/3/2025 11:10:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.50 | 20.65 | % | 1.03 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 22.50 | 16.40 | 20.00 | 18.20 | % | 0.81 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 25.00 | 13.90 | 17.50 | 15.70 | % | 0.63 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 30.00 | 8.90 | 12.30 | 10.60 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 35.00 | 3.80 | 7.50 | 5.65 | % | 0.16 | 0 | 0 | 1.26 | 0.94 | 0.03 | -0.02 | 9/3/2025 9:58:56 AM EST | |||
| 40.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 0.95 | 0.59 | 0.10 | -0.05 | 9/3/2025 9:58:56 AM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.95 | 0.16 | 0.06 | -0.03 | 8/22/2025 | 9/3/2025 9:58:56 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 9/3/2025 9:58:56 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 9:58:56 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.51 | -0.06 | 0.03 | -0.02 | 7/30/2025 | 9/3/2025 9:58:56 AM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.02 | -0.41 | 0.10 | -0.05 | 7/30/2025 | 9/3/2025 9:58:56 AM EST |
| 45.00 | 2.35 | 6.40 | 4.38 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -0.84 | 0.06 | -0.03 | 7/22/2025 | 9/3/2025 9:58:56 AM EST |
| 50.00 | 7.60 | 11.20 | 9.40 | % | 0.19 | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 9/3/2025 9:58:56 AM EST | |||
| 55.00 | 12.30 | 16.20 | 14.25 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 60.00 | 17.30 | 21.20 | 19.25 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST | |||
| 65.00 | 22.50 | 26.20 | 24.35 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 9:58:56 AM EST |